Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Broadway Gold Mining Ltd (OP: BDWYF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 0.0561 0.0561 0.0426 0.0441 23,000 -0.02(-26.38%)
Dec 28, 2018 0.0420 0.0599 0.0420 0.0599 6,000 +0.02(+49.75%)
Dec 27, 2018 0.0441 0.0441 0.0400 0.0400 271,000 -0.02(-35.90%)
Dec 26, 2018 0.0400 0.0624 0.0310 0.0624 31,500 +0.02(+45.79%)
Dec 24, 2018 0.0459 0.0459 0.0428 0.0428 8,000 -0.01(-24.25%)
Dec 21, 2018 0.0565 0.0565 0.0565 0.0565 2,500 +0.00(+8.03%)
Dec 20, 2018 0.0523 0.0523 0.0523 87 +0.00(+0.00%)
Dec 19, 2018 0.0523 0.0523 0.0523 0.0523 500 +0.00(+8.06%)
Dec 18, 2018 0.0482 0.0484 0.0482 0.0484 3,000 +0.00(+2.54%)
Dec 17, 2018 0.0503 0.0609 0.0472 0.0472 15,400 -0.00(-4.45%)
Dec 13, 2018 0.0494 0.0494 0.0494 0 -0.00(-3.52%)
Dec 12, 2018 0.0475 0.0512 0.0475 0.0512 12,000 -0.01(-14.67%)
Dec 11, 2018 0.0486 0.0600 0.0486 0.0600 1,600 +0.01(+22.95%)
Dec 10, 2018 0.0488 0.0488 0.0488 0.0488 5,000 -0.02(-29.17%)
Dec 07, 2018 0.0689 0.0689 0.0689 0.0689 10,000 +0.02(+33.01%)
Dec 04, 2018 0.0518 0.0518 0.0518 0 -0.00(-3.00%)
Dec 03, 2018 0.0681 0.0681 0.0500 0.0534 20,625 -0.00(-1.11%)
Nov 29, 2018 0.0540 0.0540 0.0540 0 +0.00(+4.85%)
Nov 28, 2018 0.0575 0.0575 0.0515 0.0515 3,500 -0.01(-12.71%)
Nov 27, 2018 0.0551 0.0590 0.0551 0.0590 2,500 +0.01(+29.39%)
Nov 26, 2018 0.0456 0.0456 0.0456 300 +0.00(+0.00%)
Nov 23, 2018 0.0494 0.0494 0.0456 0.0456 8,000 -0.01(-13.96%)
Nov 20, 2018 0.0530 0.0530 0.0530 0 +0.01(+15.72%)
Nov 19, 2018 0.0519 0.0519 0.0300 0.0458 26,000 -0.01(-24.30%)
Nov 16, 2018 0.0572 0.0605 0.0456 0.0605 26,000 -0.02(-24.38%)
Nov 15, 2018 0.0588 0.0800 0.0556 0.0800 2,501 -0.00(-4.99%)
Nov 14, 2018 0.0842 0.0842 0.0842 0.0842 10,000 +0.03(+42.47%)
Nov 13, 2018 0.0591 0.0591 0.0591 0.0591 3,000 -0.03(-30.47%)
Nov 09, 2018 0.0850 0.0850 0.0850 0 -0.01(-9.67%)
Nov 06, 2018 0.0941 0.0941 0.0941 0 +0.00(+0.00%)
Nov 05, 2018 0.0941 0.1040 0.0900 0.0941 44,620 +0.02(+34.43%)
Nov 02, 2018 0.0700 0.0700 0.0700 0.0700 500 +0.01(+16.67%)
Nov 01, 2018 0.0861 0.0900 0.0520 0.0600 39,700 -0.03(-30.31%)
Oct 31, 2018 0.0220 0.0861 0.0220 0.0861 11,000 +0.07(+310.00%)
Oct 30, 2018 0.0500 0.0861 0.0210 0.0210 16,000 -0.08(-78.35%)
Oct 29, 2018 0.0970 0.0970 0.0970 0.0970 5,000 +0.03(+38.57%)
Oct 26, 2018 0.0850 0.0850 0.0600 0.0700 16,300 -0.02(-22.22%)
Oct 18, 2018 0.0900 0.0900 0.0900 0 -0.00(-1.21%)
Oct 17, 2018 0.0923 0.0923 0.0821 0.0911 2,200 +0.01(+8.71%)
Oct 16, 2018 0.0888 0.0888 0.0838 0.0838 3,000 -0.01(-6.05%)
Oct 15, 2018 0.0892 0.0892 0.0892 0.0892 6,000 +0.00(+0.00%)
Oct 11, 2018 0.0892 0.0892 0.0892 0 -0.02(-15.77%)
Oct 09, 2018 0.1059 0.1059 0.1059 0 +0.02(+23.14%)
Oct 08, 2018 0.0877 0.0877 0.0860 0.0860 450 -0.01(-12.78%)
Oct 04, 2018 0.0986 0.0986 0.0986 0 +0.01(+7.52%)
Oct 02, 2018 0.0917 0.0917 0.0917 0 +0.00(+1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.